Philip Morris International Inc $83.15

down -1.64


17/4/2014 06:40 PM  |  NYSE : PM  
Industries : Tobacco / Cigarettes
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PM historical data

Date Open High Low Close Volume
7/1/201387.1187.9687.1187.535,338,040
6/28/201387.5088.3286.5686.6211,126,300
6/27/201388.3788.9687.6987.785,277,360
6/26/201387.1288.4186.9487.546,449,170
6/25/201386.5786.9486.0586.506,389,500
6/24/201386.6188.0386.0586.856,825,370
6/21/201387.4888.4486.6587.4611,091,700
6/20/201389.8689.8686.3386.639,512,440
6/19/201392.7393.1390.2690.264,845,210
6/18/201392.5192.8891.9492.652,888,160
6/17/201392.4393.0091.8292.474,584,520
6/14/201392.3293.1791.9792.123,811,040
6/13/201391.7492.7791.3692.583,902,540
6/12/201391.7092.1691.1091.654,194,730
6/11/201391.0992.3390.8591.233,648,040
6/10/201392.2692.7391.4191.633,888,450
6/7/201392.6593.0791.0792.095,650,530
6/6/201390.1592.0089.4392.009,931,560
6/5/201391.6691.7290.4190.474,480,110
6/4/201392.3892.8291.4291.894,728,410
6/3/201390.9592.6690.2092.386,555,860
5/31/201391.9792.5790.8990.917,409,820
5/30/201392.2592.9192.0292.424,373,880
5/29/201392.6792.7491.4592.256,788,980
5/28/201394.8995.6093.1693.366,276,510
5/24/201393.8694.4393.3394.123,815,610
5/23/201393.4094.6093.3094.315,458,290
5/22/201393.9495.3393.7593.977,012,560
5/21/201394.9494.9793.6994.405,203,600
5/20/201395.6895.7594.7595.003,855,220
5/17/201395.5396.0194.9795.685,141,300
5/16/201395.8196.3295.2595.445,139,020
5/15/201395.0696.3194.9796.305,042,580
5/14/201393.9795.0493.8494.964,635,040
5/13/201393.1694.5493.0394.044,749,360
5/10/201393.9594.1093.0093.325,358,040
5/9/201394.3894.5493.4393.713,770,830
5/8/201393.6594.5693.4794.514,238,980
5/7/201393.1293.8993.0093.614,977,810
5/6/201393.7894.0892.8593.116,189,630
5/3/201395.4695.6094.0594.265,661,640
5/2/201395.8896.0494.5495.015,691,580
5/1/201395.3296.7395.2295.675,123,170
4/30/201395.8395.9095.0695.593,717,200
4/29/201395.3196.1294.9695.963,802,630
4/26/201394.7795.7294.6795.314,369,670
4/25/201394.4794.8194.2194.643,364,930
4/24/201393.7794.9493.6494.055,209,700
4/23/201393.2893.8892.0093.604,277,780
4/22/201391.9092.9591.6792.824,181,150
4/19/201391.9492.6091.5091.955,951,520
4/18/201392.0092.6290.7091.698,277,350
4/17/201394.5794.7293.5294.044,344,380
4/16/201394.4695.2393.7394.975,630,390
4/15/201395.9496.1794.0994.115,019,300
4/12/201395.6796.6095.3096.443,945,180
4/11/201395.3396.0795.0395.603,718,710
4/10/201394.8995.4294.2495.263,744,450
4/9/201394.7795.1094.0694.543,296,770
4/8/201392.9494.4992.8094.443,674,270
4/5/201393.7994.0092.3392.725,034,320
4/4/201394.7495.2694.3594.533,819,940
4/3/201394.5895.3294.0794.366,293,660
4/2/201393.0594.4592.9094.414,619,300
4/1/201392.7492.8192.0792.782,947,680
3/28/201392.0492.9491.9592.714,426,230
3/27/201391.2992.6491.2492.004,169,040
3/26/201391.5491.8190.9991.764,676,430
3/25/201391.9992.6391.7891.9914,448,500
3/22/201391.0091.9790.8591.6213,665,800
3/21/201391.1291.5490.8891.054,008,980
3/20/201391.0091.7190.9991.424,184,520
3/19/201390.5991.2290.2990.813,720,560
3/18/201390.5490.9490.2590.364,503,640
3/15/201390.9891.6390.2491.379,915,290
3/14/201390.9391.6090.8391.315,079,450
3/13/201390.8490.9090.0490.554,122,400
3/12/201391.3891.4290.3090.894,419,940
3/11/201390.9091.5590.8291.213,249,360
3/8/201391.8791.9290.9191.113,946,770
3/7/201391.4091.9691.4091.813,178,580
3/6/201392.3492.6391.4191.604,085,870
3/5/201392.5092.9291.9292.284,554,570
3/4/201391.4892.5791.4792.364,117,240
3/1/201391.6992.6791.1491.444,554,060
2/28/201391.6892.2591.3891.756,040,220
2/27/201391.3691.8290.7391.434,801,350
2/26/201392.0392.5991.1691.605,150,460
2/25/201393.2893.5791.5591.566,400,990
2/22/201393.2293.4892.6393.424,072,360
2/21/201391.6193.6191.3593.135,991,170
2/20/201391.2892.7990.7592.094,867,270
2/19/201390.3791.4090.0991.314,429,200
2/15/201390.0691.0089.4089.995,238,390
2/14/201390.8690.9989.8590.015,268,670
2/13/201390.4391.4790.4390.993,852,740
2/12/201390.6390.7390.0190.143,638,940
2/11/201390.4090.8290.2490.353,283,310
2/8/201389.6490.8589.6490.454,366,500
2/7/201387.1590.0086.8589.827,478,560
Trading Center